Deutsche Märkte öffnen in 8 Stunden 52 Minuten
Nikkei 225
27.382,56 +19,76 (+0,07%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.906,38 +597,40 (+2,80%) CMC Crypto 200
526,66 +9,65 (+1,87%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI230317C00210000 | 2022-07-14 9:50AM EST | 210.00 | 58.28 | 130.10 | 135.00 | 0.00 | - | - | 31 | 0.00% |
| URI230317C00240000 | 2022-08-10 9:52AM EST | 240.00 | 103.74 | 106.40 | 108.60 | +103.74 | - | - | 8 | 0.00% |
| URI230317C00250000 | 2022-08-01 9:29AM EST | 250.00 | 87.80 | 98.00 | 99.60 | 0.00 | - | - | 7 | 0.00% |
| URI230317C00260000 | 2022-07-21 10:09AM EST | 260.00 | 49.40 | 90.00 | 91.80 | 0.00 | - | - | 1 | 0.00% |
| URI230317C00270000 | 2022-07-26 8:30AM EST | 270.00 | 43.65 | 83.10 | 84.20 | 0.00 | - | - | 1 | 0.00% |
| URI230317C00280000 | 2022-07-22 10:33AM EST | 280.00 | 40.00 | 76.00 | 77.30 | 0.00 | - | - | 1 | 0.00% |
| URI230317C00300000 | 2022-08-11 12:15PM EST | 300.00 | 62.56 | 62.00 | 63.70 | +11.36 | +22.19% | 1 | 28 | 0.00% |
| URI230317C00310000 | 2022-07-28 8:38AM EST | 310.00 | 35.24 | 55.70 | 57.00 | 0.00 | - | - | 0 | 0.00% |
| URI230317C00320000 | 2022-08-08 12:37PM EST | 320.00 | 44.36 | 50.30 | 51.00 | 0.00 | - | - | 1 | 0.00% |
| URI230317C00340000 | 2022-08-09 12:58PM EST | 340.00 | 34.80 | 38.90 | 40.30 | 0.00 | - | 1 | 104 | 0.00% |
| URI230317C00350000 | 2022-07-25 8:40AM EST | 350.00 | 13.00 | 34.50 | 36.20 | 0.00 | - | - | 3 | 0.00% |
| URI230317C00360000 | 2022-08-03 11:13AM EST | 360.00 | 23.56 | 29.60 | 32.30 | 0.00 | - | 1 | 23 | 0.00% |
| URI230317C00370000 | 2022-07-21 1:21PM EST | 370.00 | 10.30 | 26.20 | 27.80 | 0.00 | - | - | 18 | 0.00% |
| URI230317C00380000 | 2022-07-19 9:10AM EST | 380.00 | 6.10 | 23.50 | 25.40 | 0.00 | - | - | 4 | 0.00% |
| URI230317C00390000 | 2022-07-20 9:27AM EST | 390.00 | 7.00 | 20.50 | 22.20 | 0.00 | - | - | 1 | 0.00% |
| URI230317C00400000 | 2022-08-03 10:00AM EST | 400.00 | 12.55 | 17.60 | 18.20 | 0.00 | - | 1 | 0 | 0.00% |
| URI230317C00450000 | 2022-08-03 9:45AM EST | 450.00 | 5.50 | 8.10 | 8.50 | 0.00 | - | - | 3 | 23.69% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI230317P00160000 | 2022-07-22 8:54AM EST | 160.00 | 4.50 | 0.10 | 3.00 | 0.00 | - | - | 4 | 145.85% |
| URI230317P00195000 | 2022-07-25 1:58PM EST | 195.00 | 9.50 | 3.10 | 5.50 | 0.00 | - | - | 26 | 146.09% |
| URI230317P00210000 | 2022-07-21 11:23AM EST | 210.00 | 12.75 | 4.50 | 6.90 | 0.00 | - | - | 1 | 143.62% |
| URI230317P00230000 | 2022-07-22 2:23PM EST | 230.00 | 18.00 | 7.80 | 8.30 | 0.00 | - | - | 5 | 140.64% |
| URI230317P00240000 | 2022-08-09 12:43PM EST | 240.00 | 11.40 | 9.50 | 9.90 | 0.00 | - | 1 | 1 | 140.36% |
| URI230317P00270000 | 2022-07-28 2:07PM EST | 270.00 | 23.30 | 15.00 | 16.00 | 0.00 | - | - | 49 | 138.28% |
| URI230317P00280000 | 2022-07-28 1:52PM EST | 280.00 | 27.00 | 18.00 | 18.50 | 0.00 | - | - | 5 | 138.88% |
| URI230317P00290000 | 2022-08-02 9:21AM EST | 290.00 | 27.20 | 20.50 | 21.40 | 0.00 | - | 9 | 34 | 138.61% |
| URI230317P00300000 | 2022-08-11 8:44AM EST | 300.00 | 23.30 | 23.90 | 24.60 | -4.70 | -16.79% | 1 | 7 | 139.32% |
| URI230317P00310000 | 2022-08-10 11:56AM EST | 310.00 | 28.60 | 27.20 | 28.20 | -3.00 | -9.49% | - | 2 | 139.74% |
| URI230317P00320000 | 2022-08-02 2:48PM EST | 320.00 | 40.20 | 31.40 | 32.70 | 0.00 | - | 2 | 2 | 141.64% |
| URI230317P00340000 | 2022-08-10 12:03PM EST | 340.00 | 42.40 | 40.70 | 41.60 | +42.40 | - | - | 16 | 144.31% |
